6335東証S貸借
業種 機械
東京機械製作所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 542 (23/12/08) | 304 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 507 (24/01/10) | 304 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 350 | 357 | 345 | 357 | +7 | +2.0 | 49,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,040 | 1,051 | 933 | 977 | -63 | -6.1 | 167,900 |
| 12/30 | 1,089 | 1,101 | 1,037 | 1,040 | -44 | -4.1 | 148,400 |
| 12/24 | 1,094 | 1,165 | 1,060 | 1,084 | -10 | -0.9 | 221,500 |
| 12/17 | 1,149 | 1,398 | 1,080 | 1,094 | -61 | -5.3 | 541,600 |
| 12/10 | 1,198 | 1,247 | 1,140 | 1,155 | -69 | -5.6 | 224,100 |
| 12/3 | 1,309 | 1,315 | 1,147 | 1,224 | -80 | -6.1 | 516,900 |
| 11/26 | 1,446 | 1,460 | 1,300 | 1,304 | -112 | -7.9 | 283,100 |
| 11/19 | 1,779 | 1,815 | 1,391 | 1,416 | -290 | -17.0 | 500,000 |
| 11/12 | 1,680 | 1,830 | 1,627 | 1,706 | +17 | +1.0 | 435,300 |
| 11/5 | 1,566 | 1,800 | 1,566 | 1,689 | -37 | -2.1 | 451,900 |
| 10/29 | 1,556 | 2,044 | 1,486 | 1,726 | +90 | +5.5 | 1,929,500 |
| 10/22 | 1,747 | 1,926 | 1,608 | 1,636 | -159 | -8.9 | 1,134,300 |
| 10/15 | 1,550 | 2,512 | 1,546 | 1,795 | +177 | +10.9 | 5,995,500 |
| 10/8 | 1,432 | 1,618 | 1,312 | 1,618 | +179 | +12.4 | 794,600 |
| 10/1 | 1,784 | 1,814 | 1,437 | 1,439 | -385 | -21.1 | 1,230,200 |
| 9/24 | 1,726 | 2,079 | 1,666 | 1,824 | +13 | +0.7 | 2,987,500 |
| 9/17 | 2,735 | 2,949 | 1,635 | 1,811 | -1,524 | -45.7 | 9,932,900 |
| 9/10 | 1,452 | 3,720 | 1,361 | 3,335 | +1,777 | +114.1 | 8,581,300 |
| 9/3 | 924 | 1,950 | 917 | 1,558 | +634 | +68.6 | 3,392,100 |
| 8/27 | 898 | 954 | 881 | 924 | +4 | +0.4 | 532,400 |
| 8/20 | 1,119 | 1,146 | 897 | 920 | -284 | -23.6 | 1,399,300 |
| 8/13 | 1,179 | 1,275 | 1,082 | 1,204 | +52 | +4.5 | 1,165,600 |
| 8/6 | 1,102 | 1,260 | 1,037 | 1,152 | +57 | +5.2 | 2,649,300 |
| 7/30 | 819 | 1,425 | 818 | 1,095 | +295 | +36.9 | 7,470,800 |
| 7/21 | 783 | 818 | 778 | 800 | +3 | +0.4 | 1,927,000 |
| 7/16 | 800 | 849 | 721 | 797 | +5 | +0.6 | 4,614,100 |
| 7/9 | 740 | 810 | 716 | 792 | +52 | +7.0 | 2,010,700 |
| 7/2 | 745 | 764 | 715 | 740 | -5 | -0.7 | 784,200 |
| 6/25 | 740 | 794 | 727 | 745 | -7 | -0.9 | 1,397,400 |
| 6/18 | 781 | 805 | 714 | 752 | -43 | -5.4 | 7,084,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
